瀚宇博 (5469)-凱基-八德券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
1,733張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－凱基-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-八德券商分點個股進出
凱基-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	55.60	1	55.50	55.10	0	6,070	0.00%
2024/05/08	3	54.50	1	55.30	55.50	2	6,077	0.03%
2024/05/07	1	54.60	1	54.70	54.70	0	6,135	0.00%
2024/05/06	1	54.60	1	54.50	54.50	0	6,276	0.00%
2024/05/03	1	55.40	1	54.30	54.30	0	6,448	0.00%
2024/05/02	2	55.20	1	54.90	54.90	1	6,426	0.02%
2024/04/26	0	0.00	1	55.70	55.20	-1	6,445	-0.02%
2024/04/25	2	55.55	1	55.20	55.20	1	6,443	0.02%
2024/04/24	4	55.13	3	55.50	55.60	1	6,451	0.02%
2024/04/22	1	55.60	1	55.10	54.40	0	6,473	0.00%
2024/04/19	1	56.50	2	56.15	55.70	-1	6,440	-0.02%
2024/04/17	4	56.85	3	56.47	56.60	1	6,406	0.02%
2024/04/16	1	56.90	1	56.00	56.70	0	6,398	0.00%
2024/04/15	1	58.40	1	58.50	58.40	0	6,339	0.00%
2024/04/12	7	59.67	2	58.95	58.90	5	6,323	0.08%
2024/04/11	1	60.00	2	58.90	59.50	-1	6,319	-0.02%
2024/04/10	1	60.70	1	60.90	60.20	0	6,284	0.00%
2024/04/09	1	61.20	1	61.50	60.70	0	6,302	0.00%
2024/04/08	1	61.30	1	62.10	62.00	0	6,278	0.00%
2024/04/03	1	60.80	4	61.13	61.30	-3	6,339	-0.05%
2024/04/02	3	61.13	2	61.25	61.20	1	6,315	0.02%
2024/04/01	2	61.25	1	61.10	61.00	1	6,277	0.02%
2024/03/29	6	62.42	5	62.04	60.80	1	6,201	0.02%
2024/03/28	4	64.83	4	64.25	63.20	0	5,938	0.00%
2024/03/27	4	61.05	1	62.10	63.60	3	5,614	0.05%
2024/03/26	1	62.80	4	62.25	60.90	-3	5,491	-0.05%
2024/03/25	8	62.85	5	63.98	62.50	3	5,434	0.06%
2024/03/22	1	67.80	2	62.85	62.40	-1	5,361	-0.02%
2024/03/21	12	66.87	19	67.52	67.00	-7	5,175	-0.14%
2024/03/20	7	63.03	13.1	62.11	64.90	-6.1	4,423	-0.14%
2024/03/19	1	57.10	5	58.18	59.00	-4	4,056	-0.10%
2024/03/18	1	56.10	1	56.70	56.50	0	3,911	0.00%
2024/03/15	0	0.00	1	55.90	55.70	-1	3,869	-0.03%
2024/03/14	1	54.70	1	55.50	55.20	0	3,855	0.00%
2024/03/11	3	53.53	0	0.00	53.30	3	3,909	0.08%
2024/03/08	3	55.70	1	54.90	54.90	2	3,921	0.05%
2024/03/07	6	57.77	1	57.40	57.40	5	4,168	0.12%
2024/03/05	13	58.46	3	58.50	58.30	10	4,428	0.23%
2024/03/04	1	58.00	0	0.00	57.80	1	4,425	0.02%
2024/03/01	0	0.00	1	58.10	57.50	-1	4,423	-0.02%
2024/02/29	3	56.93	1	56.60	56.60	2	4,403	0.05%
2024/02/27	5	57.68	2	58.10	57.20	3	4,392	0.07%
2024/02/26	0	0.00	1	57.70	57.80	-1	4,359	-0.02%
2024/02/23	5	59.44	3	59.23	58.40	2	4,341	0.05%
2024/02/22	1	62.30	11	62.09	62.00	-10	4,255	-0.23%
2024/02/21	1	61.80	1	62.40	62.10	0	4,307	0.00%
2024/02/20	1	62.70	1	62.60	62.50	0	4,307	0.00%
2024/02/19	1	61.50	4	62.43	62.00	-3	4,259	-0.07%
2024/02/16	13	61.85	9	61.62	61.50	4	4,232	0.09%
2024/02/15	1	58.80	2	59.20	60.00	-1	4,144	-0.02%
2024/02/05	1	58.30	2	58.30	58.60	-1	4,096	-0.02%
2024/02/02	2	58.00	7	58.17	58.40	-5	4,061	-0.12%
2024/01/31	1	56.60	1	56.80	57.00	0	4,006	0.00%
2024/01/30	2	56.85	1	56.90	56.70	1	4,010	0.02%
2024/01/29	7	57.81	0	0.00	57.80	7	3,956	0.18%
2024/01/26	0	0.00	8	56.24	57.00	-8	3,827	-0.21%
2024/01/24	3	55.77	2	56.10	55.30	1	3,832	0.03%
2024/01/23	2	54.90	0	0.00	55.30	2	3,953	0.05%
2024/01/22	0	0.00	3	54.90	54.70	-3	3,950	-0.08%
2024/01/19	3	53.57	1	53.40	53.80	2	3,946	0.05%
2024/01/18	1	53.90	1	53.30	53.50	0	3,970	0.00%
2024/01/17	1	54.60	1	53.80	53.60	0	3,973	0.00%
2024/01/12	1	53.30	2	53.55	53.70	-1	3,976	-0.03%
2024/01/11	1	54.10	0	0.00	53.90	1	3,973	0.03%
2024/01/10	3	53.70	0	0.00	54.00	3	4,002	0.07%
2024/01/08	1	54.90	2	55.00	55.00	-1	4,006	-0.02%
2024/01/05	0	0.00	6	55.30	55.30	-6	4,023	-0.15%
2024/01/04	1	55.40	1	55.40	55.80	0	4,024	0.00%
2024/01/03	13	55.71	0	0.00	55.40	13	4,078	0.32%
2024/01/02	1	55.00	1	55.10	55.40	0	4,104	0.00%
2023/12/29	9	54.91	1	55.30	55.30	8	4,103	0.19%
2023/12/28	0	0.00	1	54.80	54.20	-1	4,022	-0.02%
2023/12/27	2	54.15	1	54.20	54.20	1	4,021	0.02%
2023/12/26	1	54.20	8	53.90	54.20	-7	4,024	-0.17%
2023/12/25	1	54.50	0	0.00	54.00	1	4,015	0.02%
2023/12/22	8	54.56	0	0.00	54.50	8	4,009	0.20%
2023/12/21	1	54.90	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	56.05	10	55.60	55.60	-8	3,986	-0.20%
2023/12/19	2	56.65	1	56.00	56.00	1	3,976	0.03%
2023/12/18	3	59.60	12	60.60	57.90	-9	3,957	-0.23%
2023/12/15	0	0.00	1	64.00	62.80	-1	3,906	-0.03%
2023/12/14	0	0.00	1	62.60	63.00	-1	3,881	-0.03%
2023/12/12	0	0.00	4	61.70	61.60	-4	3,936	-0.10%
2023/12/11	2	61.60	1	62.10	61.40	1	3,996	0.03%
2023/12/08	1	63.50	1	62.90	63.20	0	4,038	0.00%
2023/12/05	2	61.00	0	0.00	62.10	2	4,062	0.05%
2023/12/04	9	64.23	3	62.77	62.90	6	4,137	0.15%
2023/12/01	4	58.90	3	58.80	59.10	1	4,059	0.02%
2023/11/29	1	55.10	1	55.80	56.00	0	4,055	0.00%
2023/11/28	1	54.50	1	55.30	55.10	0	4,096	0.00%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	1	55.10	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	1	56.90	55.30	-1	4,299	-0.02%
2023/11/20	0	0.00	1	55.80	56.10	-1	4,373	-0.02%
2023/11/14	1	52.90	1	53.60	52.90	0	4,598	0.00%
2023/11/13	13	53.17	3	53.40	53.00	10	4,744	0.21%
2023/11/10	2	53.80	1	53.30	53.30	1	4,800	0.02%
2023/11/09	1	54.70	0	0.00	54.50	1	4,906	0.02%
2023/11/08	1	55.20	1	55.10	54.60	0	4,939	0.00%
2023/11/06	1	55.00	2	55.30	55.70	-1	5,133	-0.02%
2023/11/03	1	56.30	1	54.90	54.70	0	5,245	0.00%
2023/11/02	1	56.20	1	56.70	56.20	0	5,263	0.00%
2023/11/01	2	54.75	1	54.90	55.20	1	5,253	0.02%
2023/10/31	3	56.53	9	56.09	55.70	-6	5,125	-0.12%
2023/10/25	6	54.73	0	0.00	54.90	6	5,103	0.12%
2023/10/19	0	0.00	2	53.20	52.90	-2	5,476	-0.04%
2023/10/18	0	0.00	1	52.30	52.50	-1	5,509	-0.02%
2023/10/16	1	53.80	1	53.90	53.90	0	5,743	0.00%
2023/10/13	1	54.20	1	54.20	54.20	0	6,203	0.00%
2023/10/12	1	55.60	1	55.40	55.40	0	6,578	0.00%
2023/10/11	2	56.10	4	55.53	55.20	-2	6,710	-0.03%
2023/10/06	1	58.50	25	56.60	56.40	-24	6,638	-0.36%
2023/10/04	0	0.00	1	58.60	59.20	-1	6,591	-0.02%
2023/10/03	1	60.60	0	0.00	59.50	1	6,600	0.02%
2023/10/02	1	60.20	0	0.00	60.40	1	6,605	0.02%
2023/09/27	0	0.00	2	58.50	58.90	-2	6,608	-0.03%
2023/09/25	27	60.10	0	0.00	60.40	27	6,629	0.41%
2023/09/20	1	61.00	25	59.50	59.40	-24	6,790	-0.35%
2023/09/19	1	61.30	0	0.00	61.30	1	6,775	0.01%
2023/09/18	2	61.00	2	61.60	60.90	0	6,806	0.00%
2023/09/15	5	60.36	3	60.73	60.80	2	6,861	0.03%
2023/09/14	0	0.00	3	60.50	60.50	-3	6,871	-0.04%
2023/09/13	5	59.80	0	0.00	60.10	5	6,876	0.07%
2023/09/12	21	59.30	0	0.00	59.10	21	6,857	0.31%
2023/09/11	1	57.50	1	57.20	57.20	0	6,784	0.00%
2023/09/08	1	59.80	3	59.13	59.30	-2	6,697	-0.03%
2023/09/07	2	59.35	2	59.35	59.40	0	6,658	0.00%
2023/09/06	6	58.00	4	58.38	58.80	2	6,563	0.03%
2023/09/05	3	55.67	4	57.25	57.50	-1	6,516	-0.02%
2023/09/04	0	0.00	4	54.80	55.00	-4	6,285	-0.06%
2023/09/01	1	54.70	30	55.34	54.40	-29	6,286	-0.46%
2023/08/30	3	53.60	1	53.80	53.90	2	6,198	0.03%
2023/08/29	1	52.40	0	0.00	52.70	1	6,168	0.02%
2023/08/28	1	52.90	0	0.00	52.60	1	6,177	0.02%
2023/08/25	0	0.00	1	54.10	54.00	-1	6,187	-0.02%
2023/08/24	1	53.40	3	52.70	53.70	-2	6,151	-0.03%
2023/08/18	1	52.90	3	53.40	53.30	-2	5,889	-0.03%
2023/08/17	0	0.00	4	52.85	54.20	-4	5,784	-0.07%
2023/08/16	1	52.30	1	52.40	52.50	0	5,671	0.00%
2023/08/11	3	50.80	3	50.80	50.80	0	5,473	0.00%
2023/08/10	0	0.00	1	50.40	50.30	-1	5,409	-0.02%
2023/08/09	0	0.00	1	50.50	50.80	-1	5,299	-0.02%
2023/08/02	0	0.00	5	48.08	47.60	-5	5,135	-0.10%
2023/08/01	1	48.75	1	49.25	48.95	0	5,127	0.00%
2023/07/31	6	50.35	5	50.67	49.65	1	5,123	0.02%
2023/07/28	2	49.03	1	48.85	49.40	1	5,108	0.02%
2023/07/27	1	49.55	1	49.15	49.20	0	5,086	0.00%
2023/07/25	1	50.80	7	50.75	50.70	-6	4,978	-0.12%
2023/07/24	1	49.10	11	48.36	49.20	-10	4,760	-0.21%
2023/07/21	0	0.00	1	47.15	47.50	-1	4,657	-0.02%
2023/07/20	1	47.95	1	46.80	46.80	0	4,612	0.00%
2023/07/19	11	49.23	4	48.55	47.55	7	4,538	0.15%
2023/07/18	6	51.96	1	55.30	50.20	5	4,397	0.11%
2023/07/17	3	54.33	6	53.02	54.40	-3	3,923	-0.08%
2023/07/14	0	0.00	1	49.00	49.50	-1	3,526	-0.03%
2023/07/13	0	0.00	3	47.88	47.50	-3	3,369	-0.09%
2023/07/10	1	47.70	0	0.00	47.65	1	3,338	0.03%
2023/07/07	3	47.90	5	47.85	48.10	-2	3,346	-0.06%
2023/07/06	0	0.00	2	48.60	48.50	-2	3,390	-0.06%
2023/07/05	3	48.40	0	0.00	48.05	3	3,435	0.09%
2023/07/04	1	47.75	0	0.00	48.00	1	3,524	0.03%
2023/07/03	8	48.84	1	48.75	48.65	7	3,480	0.20%
2023/06/29	1	48.10	1	48.00	48.35	0	3,397	0.00%
2023/06/28	0	0.00	5	48.15	48.20	-5	3,311	-0.15%
2023/06/27	0	0.00	3	46.67	46.70	-3	3,114	-0.10%
2023/06/26	0	0.00	2	46.65	46.70	-2	3,031	-0.07%
2023/06/21	6	45.63	2	45.98	45.60	4	2,969	0.13%
2023/06/20	0	0.00	6	44.63	45.20	-6	2,867	-0.21%
2023/06/19	0	0.00	1	43.75	44.75	-1	2,778	-0.04%
2023/06/16	0	0.00	1	44.25	44.05	-1	2,707	-0.04%
2023/06/13	0	0.00	1	43.15	43.25	-1	2,596	-0.04%
2023/06/12	0	0.00	3	42.47	42.30	-3	2,541	-0.12%
2023/06/09	4	44.56	0	0.00	44.00	4	2,453	0.16%
2023/06/08	0	0.00	1	43.20	43.20	-1	2,267	-0.04%
2023/06/05	3	42.77	2	42.85	43.30	1	2,195	0.05%
2023/06/02	0	0.00	2	42.40	42.35	-2	2,151	-0.09%
2023/06/01	3	42.70	0	0.00	42.80	3	2,132	0.14%
2023/05/31	6	41.97	1	42.15	42.20	5	2,097	0.24%
2023/05/30	1	41.45	1	41.60	41.60	0	2,032	0.00%
2023/05/29	1	41.50	1	41.75	41.75	0	2,016	0.00%
2023/05/26	1	41.60	4	41.03	40.80	-3	1,999	-0.15%
2023/05/22	3	40.72	0	0.00	40.80	3	1,870	0.16%
2023/05/18	1	39.90	3	39.70	39.95	-2	1,843	-0.11%
2023/05/16	3	39.55	0	0.00	39.70	3	1,785	0.17%
2023/05/11	2	38.90	0	0.00	38.60	2	1,673	0.12%
2023/05/10	3	39.40	0	0.00	39.10	3	1,647	0.18%
2023/05/08	2	39.00	0	0.00	38.90	2	1,586	0.13%
2023/04/28	0	0.00	6	38.00	37.95	-6	1,422	-0.42%
2023/04/21	1	38.30	2	38.20	37.25	-1	1,378	-0.07%
2023/04/18	0	0.00	1	38.25	37.95	-1	1,264	-0.08%
2023/04/14	2	38.40	0	0.00	38.25	2	1,238	0.16%
2023/04/12	1	38.80	0	0.00	39.00	1	1,182	0.08%
2023/04/11	1	37.90	0	0.00	38.85	1	1,133	0.09%
2023/04/07	0	0.00	2	37.20	37.25	-2	953	-0.21%
2023/03/29	4	35.30	0	0.00	35.40	4	810	0.49%
2023/03/02	0	0.00	15	34.25	34.40	-15	830	-1.81%
2023/02/06	5	33.65	0	0.00	33.65	5	1,292	0.39%
2023/02/03	10	33.55	0	0.00	33.70	10	1,346	0.74%
2023/01/31	0	0.00	1	32.60	32.70	-1	1,311	-0.08%
2022/12/23	0	0.00	1	31.65	31.65	-1	1,315	-0.08%
2022/12/19	1	32.55	0	0.00	32.30	1	1,338	0.07%
2022/12/13	0	0.00	1	32.85	32.85	-1	1,308	-0.08%
2022/12/12	1	33.05	1	33.00	33.00	0	1,302	0.00%
2022/12/09	2	33.35	0	0.00	33.25	2	1,308	0.15%
2022/12/06	1	34.65	0	0.00	34.15	1	1,304	0.08%
2022/12/02	1	35.20	0	0.00	35.20	1	1,274	0.08%
2022/11/30	0	0.00	15	34.60	34.25	-15	1,244	-1.21%
2022/11/28	10	33.90	0	0.00	33.90	10	1,233	0.81%
2022/11/25	5	34.13	0	0.00	34.05	5	1,233	0.41%
2022/11/17	0	0.00	10	34.65	34.80	-10	1,194	-0.84%
2022/11/16	10	34.80	0	0.00	34.35	10	1,184	0.84%
2022/11/04	1	33.45	1	33.30	33.40	0	1,093	0.00%
2022/11/03	1	32.60	1	33.20	33.40	0	1,062	0.00%
2022/11/02	5	32.54	25	31.94	33.05	-20	1,017	-1.97%
2022/11/01	20	31.44	0	0.00	31.60	20	851	2.35%
2022/10/13	0	0.00	4	27.50	27.40	-4	858	-0.47%
2022/09/12	0	0.00	5	31.97	32.00	-5	890	-0.56%
2022/09/06	0	0.00	2	32.15	31.45	-2	905	-0.22%
2022/08/31	1	32.80	5	32.65	32.75	-4	889	-0.45%
2022/08/26	2	32.20	0	0.00	32.15	2	870	0.23%
2022/08/19	8	32.35	0	0.00	32.30	8	901	0.89%
2022/08/05	0	0.00	0.5	32.50	31.90	-0.5	764	-0.06%
2022/08/02	8	32.00	0	0.00	31.90	8	769	1.04%
2022/07/26	0	0.00	1	32.40	32.35	-1	860	-0.12%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/25	2	39.25	0	0.00	39.25	2	1,240	0.16%
2022/04/13	0	0.00	10	40.91	40.95	-10	1,318	-0.76%
2022/04/11	4	39.78	0	0.00	39.70	4	1,327	0.30%
2022/04/07	0	0.00	1	41.15	40.75	-1	1,314	-0.08%
2022/03/25	0	0.00	1	42.95	42.90	-1	1,385	-0.07%
2022/03/16	2	41.40	0	0.00	41.25	2	1,411	0.14%
2022/03/04	1	44.10	0	0.00	44.15	1	1,471	0.07%
2022/02/25	1	44.80	0	0.00	44.70	1	1,504	0.07%
2022/02/24	2	44.50	0	0.00	44.10	2	1,501	0.13%
2022/02/23	6	44.98	0	0.00	44.95	6	1,485	0.40%
2022/02/22	2	44.98	1	44.90	44.90	1	1,495	0.07%
2022/02/21	1	44.60	0	0.00	44.60	1	1,433	0.07%
2022/02/18	0	0.00	1	44.25	44.40	-1	1,465	-0.07%
2022/02/17	1	43.90	15	43.57	43.80	-14	1,676	-0.83%
2022/02/14	2	42.00	0	0.00	41.95	2	1,751	0.11%
2022/01/24	0	0.00	0.2	42.18	42.25	-0.2	1,978	-0.01%
2022/01/12	10	42.95	0	0.00	42.90	10	1,985	0.50%
2022/01/10	6	43.23	2	43.25	43.35	4	1,956	0.20%
2022/01/07	5	43.65	0	0.00	43.50	5	1,951	0.26%
2022/01/05	1	45.15	0	0.00	44.65	1	1,930	0.05%
2022/01/04	1	45.35	0	0.00	45.15	1	1,917	0.05%
2021/12/30	0	0.00	1	45.25	45.40	-1	1,914	-0.05%
2021/12/27	2	45.50	6	45.69	45.60	-4	1,941	-0.21%
2021/12/24	7	45.30	7	45.25	45.25	0	1,963	0.00%
2021/12/14	5	44.05	0	0.00	43.85	5	1,995	0.25%
2021/12/09	0	0.00	4	45.55	45.25	-4	1,982	-0.20%
2021/12/08	0	0.00	1	45.50	45.95	-1	1,970	-0.05%
2021/12/01	1	44.70	5	44.94	45.20	-4	1,995	-0.20%
2021/11/30	1	45.30	0	0.00	44.55	1	1,997	0.05%
2021/11/26	3	44.57	1	44.60	44.45	2	1,972	0.10%
2021/11/25	2	45.50	0	0.00	45.50	2	1,953	0.10%
2021/11/24	4	45.70	1	45.95	45.85	3	1,949	0.15%
2021/11/22	0	0.00	0	46.75	46.65	0	1,944	0.00%
2021/11/19	4	45.70	1	45.70	45.70	3	1,923	0.16%
2021/11/18	0	0.00	4	46.54	46.40	-4	1,899	-0.21%
2021/11/17	0.1	46.85	0	0.00	46.90	0.1	1,877	0.01%
2021/11/16	3	47.60	6	47.36	47.15	-3	1,842	-0.16%
2021/11/15	3	45.87	3	45.07	46.50	0	1,600	0.00%
2021/11/12	0	0.00	2	44.35	44.30	-2	1,540	-0.13%
2021/11/11	0.1	43.60	0	0.00	43.60	0.1	1,526	0.01%
2021/11/10	6	43.88	4	43.91	44.00	2	1,574	0.13%
2021/11/05	2.3	43.81	2	43.85	43.90	0.3	1,677	0.02%
2021/11/04	2	44.03	0	0.00	43.95	2	1,698	0.12%
2021/11/02	4	43.40	0	0.00	42.65	4	1,793	0.22%
2021/11/01	0	0.00	1	42.10	42.90	-1	1,853	-0.05%
2021/10/20	1	40.45	0	0.00	40.30	1	2,004	0.05%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/07	1	39.40	1	39.65	39.65	0	2,299	0.00%
2021/10/06	1	38.70	0	0.00	38.65	1	2,547	0.04%
2021/10/04	3	39.12	0	0.00	38.80	3	2,663	0.11%
2021/09/29	0	0.00	1	41.40	41.15	-1	2,703	-0.04%
2021/09/28	0.2	42.00	1	41.55	42.00	-0.8	2,742	-0.03%
2021/09/17	0	0.00	2	42.45	43.00	-2	2,864	-0.07%
2021/09/13	6	42.74	0	0.00	42.65	6	3,397	0.18%
2021/09/10	2	43.30	2	42.55	42.55	0	3,453	0.00%
2021/09/06	0	0.00	1	42.10	41.75	-1	3,609	-0.03%
2021/09/03	0.3	42.30	0	0.00	42.30	0.3	3,652	0.01%
2021/08/17	3	40.75	0	0.00	40.60	3	3,882	0.08%
2021/08/16	2	41.15	1	40.55	41.60	1	3,910	0.03%
2021/08/13	5	42.18	0	0.00	41.95	5	3,894	0.13%
2021/08/11	6	46.76	0	0.00	46.75	6	4,172	0.14%
2021/08/06	1	49.40	0	0.00	49.30	1	4,195	0.02%
2021/08/05	0	0.00	5	49.45	49.55	-5	4,156	-0.12%
2021/07/28	0	0.00	3	46.30	47.50	-3	4,284	-0.07%
2021/07/16	0	0.00	0.1	48.35	48.40	-0.1	4,759	0.00%
2021/07/15	0	0.00	1	48.40	48.25	-1	4,889	-0.02%
2021/07/14	0	0.00	1	49.20	48.20	-1	4,920	-0.02%
2021/07/13	2	50.08	0	0.00	49.05	2	4,891	0.04%
2021/07/12	1	49.15	1	49.05	49.15	0	4,678	0.00%
2021/07/08	0	0.00	2	48.65	48.00	-2	4,671	-0.04%
2021/07/06	0	0.00	3	48.05	48.15	-3	4,780	-0.06%
2021/07/05	1	48.35	1	48.45	48.40	0	5,033	0.00%
2021/07/01	0	0.00	3	47.90	47.15	-3	5,162	-0.06%
2021/06/30	0	0.00	2	47.40	47.60	-2	5,155	-0.04%
2021/06/29	4	47.98	3	48.10	47.55	1	5,173	0.02%
2021/06/25	1	47.60	0	0.00	47.55	1	5,209	0.02%
2021/06/24	0	0.00	15	47.97	48.15	-15	5,229	-0.29%
2021/06/23	18	48.00	11	48.39	48.40	7	5,236	0.13%
2021/06/22	23	48.66	23	48.65	47.65	0	5,254	0.00%
2021/06/21	0	0.00	1	45.85	46.05	-1	5,322	-0.02%
2021/06/17	1	45.55	1	45.80	46.05	0	5,455	0.00%
2021/06/15	12	45.61	4	45.73	45.85	8	5,487	0.15%
2021/06/11	0	0.00	14	45.17	45.15	-14	5,528	-0.25%
2021/06/10	8	44.71	3	44.80	44.80	5	5,529	0.09%
2021/06/07	2	43.70	3	43.52	43.70	-1	5,700	-0.02%
2021/06/03	4	44.70	0	0.00	44.65	4	5,781	0.07%
2021/05/31	0	0.00	1	44.55	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/25	0	0.00	6	44.13	44.10	-6	6,577	-0.09%
2021/05/21	4	43.65	20	43.26	43.60	-16	6,773	-0.24%
2021/05/20	6	44.74	0	0.00	43.40	6	6,861	0.09%
2021/05/18	20	41.83	0	0.00	42.10	20	6,594	0.30%
2021/05/17	1	39.30	0	0.00	38.95	1	6,581	0.02%
2021/05/14	0	0.00	2	41.20	40.55	-2	6,524	-0.03%
2021/05/13	2	40.50	0	0.00	40.30	2	6,499	0.03%
2021/05/12	2	40.83	0	0.00	40.50	2	6,468	0.03%
2021/05/11	5	43.76	0	0.00	43.15	5	6,383	0.08%
2021/05/10	4	45.58	0	0.00	45.50	4	6,327	0.06%
2021/05/07	3	45.80	1	45.75	46.25	2	6,321	0.03%
2021/05/06	4	44.96	0	0.00	45.00	4	6,318	0.06%
2021/05/04	3	45.60	2	46.55	45.65	1	6,305	0.02%
2021/05/03	3	48.33	0	0.00	47.90	3	6,201	0.05%
2021/04/28	0	0.00	1	51.20	51.10	-1	6,010	-0.02%
2021/04/27	0	0.00	2	50.10	49.70	-2	6,008	-0.03%
2021/04/26	2	50.10	2	50.00	50.20	0	6,016	0.00%
2021/04/22	12	51.44	10	50.30	49.45	2	6,073	0.03%
2021/04/21	12	51.29	10	51.90	51.60	2	6,049	0.03%
2021/04/16	1	49.75	0	0.00	50.00	1	5,981	0.02%
2021/04/12	2	52.40	0	0.00	51.90	2	5,958	0.03%
2021/04/09	0	0.00	4	53.23	53.10	-4	5,898	-0.07%
2021/04/08	0	0.00	8	52.35	51.90	-8	5,649	-0.14%
2021/04/07	1	49.75	1	50.20	50.20	0	5,523	0.00%
2021/03/25	5	49.02	0	0.00	48.75	5	5,488	0.09%
2021/03/24	6	50.70	3	50.93	50.10	3	5,418	0.06%
2021/03/23	2	50.05	2.2	49.78	50.10	-0.2	5,105	0.00%
2021/03/22	1	49.05	0	0.00	48.80	1	4,990	0.02%
2021/03/19	0	0.00	5	48.00	48.20	-5	5,002	-0.10%
2021/03/18	0	0.00	3	48.65	48.45	-3	5,019	-0.06%
2021/03/17	2	48.00	1	48.40	48.10	1	5,086	0.02%
2021/03/16	0	0.00	1	47.80	47.45	-1	5,151	-0.02%
2021/03/15	0	0.00	2	47.75	47.90	-2	5,377	-0.04%
2021/03/11	0	0.00	5	46.70	46.75	-5	5,456	-0.09%
2021/03/09	0	0.00	6	45.93	46.20	-6	5,507	-0.11%
2021/03/08	0	0.00	0.6	46.25	46.05	-0.6	5,647	-0.01%
2021/03/05	0	0.00	8	46.19	46.10	-8	5,728	-0.14%
2021/03/04	1	46.45	5	46.30	46.60	-4	5,879	-0.07%
2021/03/02	4	46.65	3	46.80	46.10	1	5,904	0.02%
2021/02/26	5	45.77	11	46.19	46.20	-6	5,786	-0.10%
2021/02/23	6	44.85	0	0.00	45.30	6	5,524	0.11%
2021/02/22	31	44.91	16	44.70	44.80	15	5,452	0.28%
2021/02/19	1	44.20	0	0.00	44.20	1	5,366	0.02%
2021/02/18	0	0.00	1	43.70	43.80	-1	5,408	-0.02%
2021/02/17	1	42.80	1	43.15	43.10	0	5,543	0.00%
2021/02/02	0	0.00	12	42.14	42.10	-12	5,924	-0.20%
2021/02/01	1	40.80	0	0.00	41.55	1	6,010	0.02%
2021/01/29	4	41.74	0	0.00	41.30	4	6,148	0.07%
2021/01/27	0	0.00	1	42.85	42.50	-1	6,236	-0.02%
2021/01/22	1	41.80	0	0.00	41.80	1	6,615	0.02%
2021/01/20	10	42.29	0	0.00	41.65	10	6,698	0.15%
2021/01/19	0	0.00	1	43.55	43.45	-1	6,623	-0.02%
2021/01/18	1	42.75	0	0.00	42.85	1	6,626	0.02%
2021/01/12	10	44.65	22	43.20	43.20	-12	6,569	-0.18%
2021/01/11	12	44.15	0.5	44.10	44.30	11.5	6,566	0.18%
2021/01/08	1	44.10	0	0.00	43.80	1	6,544	0.02%
2021/01/07	0	0.00	10	43.85	43.80	-10	6,606	-0.15%
2021/01/05	0	0.00	0.7	44.15	44.15	-0.7	6,611	-0.01%
2021/01/04	5	43.85	10	43.50	43.60	-5	6,585	-0.08%
2020/12/28	1	43.60	1	43.60	43.60	0	6,551	0.00%
2020/12/25	1	43.55	2	43.50	43.50	-1	6,524	-0.02%
2020/12/24	1	43.40	1	43.45	43.45	0	6,514	0.00%
2020/12/21	0	0.00	11	43.82	43.70	-11	6,677	-0.16%
2020/12/18	0	0.00	2	44.20	44.10	-2	6,650	-0.03%
2020/12/16	1	44.15	1	44.50	44.80	0	6,606	0.00%
2020/12/15	2	44.00	1	44.20	43.85	1	6,726	0.01%
2020/12/14	0	0.00	10	45.35	45.35	-10	6,671	-0.15%
2020/12/11	8	45.18	0	0.00	45.00	8	6,626	0.12%
2020/12/10	8	46.05	0	0.00	45.85	8	6,549	0.12%
2020/12/09	10	46.04	18	46.21	46.55	-8	6,431	-0.12%
2020/12/08	1	45.35	1	44.80	44.80	0	6,235	0.00%
2020/12/07	1	45.70	2	45.53	45.25	-1	6,283	-0.02%
2020/12/04	0	0.00	5	45.15	45.20	-5	6,218	-0.08%
2020/12/03	0	0.00	5	45.75	45.05	-5	6,188	-0.08%
2020/12/02	20	45.95	1	45.60	45.55	19	6,174	0.31%
2020/12/01	0	0.00	1	45.15	45.60	-1	6,077	-0.02%
2020/11/30	0	0.00	10	45.25	44.85	-10	6,089	-0.16%
2020/11/27	10	44.68	0	0.00	44.55	10	6,023	0.17%
2020/11/26	0	0.00	10	44.10	44.20	-10	6,021	-0.17%
2020/11/25	3	43.80	4	43.75	43.70	-1	6,044	-0.02%
2020/11/24	4	44.75	4	44.98	44.45	0	6,024	0.00%
2020/11/20	4	44.00	1	44.10	44.15	3	5,967	0.05%
2020/11/19	3	43.87	1	44.05	43.85	2	6,026	0.03%
2020/11/18	2	43.63	1	43.75	43.50	1	6,266	0.02%
2020/11/17	2	43.63	23	43.44	43.40	-21	6,470	-0.32%
2020/11/16	0	0.00	26	43.83	43.85	-26	6,809	-0.38%
2020/11/13	1	42.70	18	42.81	43.20	-17	7,000	-0.24%
2020/11/12	1	43.15	0	0.00	42.70	1	7,850	0.01%
2020/11/11	6	42.91	6	43.05	42.95	0	8,502	0.00%
2020/11/10	1	41.95	1	42.65	42.40	0	8,790	0.00%
2020/11/09	16	42.05	0	0.00	42.15	16	8,928	0.18%
2020/11/06	6	41.80	2	42.10	41.75	4	8,994	0.04%
2020/11/03	9	41.14	3	41.88	41.10	6	8,923	0.07%
2020/11/02	2	39.15	1	39.25	39.60	1	8,564	0.01%
2020/10/30	1	39.35	1	39.25	39.15	0	8,664	0.00%
2020/10/29	2	38.93	1	39.25	39.70	1	8,671	0.01%
2020/10/28	2	39.90	0	0.00	39.80	2	8,670	0.02%
2020/10/26	0	0.00	1	41.65	41.60	-1	8,638	-0.01%
2020/10/23	1	41.00	0	0.00	41.05	1	8,658	0.01%
2020/10/22	0	0.00	3	42.00	41.45	-3	8,666	-0.03%
2020/10/21	1	41.60	0	0.00	41.85	1	8,717	0.01%
2020/10/19	7	41.66	5	41.45	41.35	2	9,033	0.02%
2020/10/16	1	40.75	12	40.95	40.65	-11	9,143	-0.12%
2020/10/15	0	0.00	3	42.17	41.50	-3	9,288	-0.03%
2020/10/14	0	0.00	25	40.35	40.65	-25	9,290	-0.27%
2020/10/13	1	40.25	0	0.00	40.25	1	9,699	0.01%
2020/10/08	0	0.00	2	41.20	40.95	-2	9,977	-0.02%
2020/10/07	10	40.50	0	0.00	40.50	10	10,162	0.10%
2020/10/06	0	0.00	1	40.45	40.20	-1	10,697	-0.01%
2020/09/30	2	38.90	0	0.00	39.20	2	11,182	0.02%
2020/09/29	10	38.85	0	0.00	38.95	10	11,398	0.09%
2020/09/28	1	38.90	2	39.20	39.05	-1	11,633	-0.01%
2020/09/25	32	39.66	0	0.00	38.05	32	12,069	0.27%
2020/09/24	9	40.15	0	0.00	39.75	9	12,326	0.07%
2020/09/23	3	41.40	0	0.00	41.50	3	12,635	0.02%
2020/09/22	2	42.00	0	0.00	41.65	2	12,801	0.02%
2020/09/18	0	0.00	14	43.73	43.60	-14	12,859	-0.11%
2020/09/16	13	42.22	0	0.00	42.05	13	12,830	0.10%
2020/09/15	0	0.00	1	42.00	41.85	-1	12,858	-0.01%
2020/09/14	10	41.90	0	0.00	41.85	10	12,907	0.08%
2020/09/11	1	41.60	0	0.00	41.30	1	12,902	0.01%
2020/09/10	2	42.25	2	43.23	42.25	0	12,834	0.00%
2020/09/09	10	42.23	2	42.00	42.20	8	12,751	0.06%
2020/09/08	2	43.15	3.6	43.18	43.05	-1.6	12,663	-0.01%
2020/09/07	10	43.86	37	44.32	43.50	-27	12,664	-0.21%
2020/09/04	0	0.00	8	44.45	44.45	-8	12,725	-0.06%
2020/09/03	1	45.30	22	44.95	45.15	-21	12,660	-0.17%
2020/09/02	31	44.81	4	44.60	44.60	27	12,555	0.22%
2020/09/01	2	44.20	0	0.00	44.20	2	12,478	0.02%
2020/08/31	2	43.50	1	43.55	43.55	1	12,403	0.01%
2020/08/28	2	42.95	0	0.00	43.50	2	12,488	0.02%
2020/08/24	1	45.35	3	45.22	44.60	-2	12,612	-0.02%
2020/08/21	4	44.18	0	0.00	43.95	4	12,397	0.03%
2020/08/20	32	43.35	31	44.32	43.35	1	12,262	0.01%
2020/08/19	8	48.75	3	48.05	48.15	5	11,877	0.04%
2020/08/18	24	49.96	9	49.29	48.15	15	11,533	0.13%
2020/08/17	4	46.80	7	49.02	49.65	-3	10,644	-0.03%
2020/08/14	2	43.63	6	44.25	45.15	-4	9,929	-0.04%
2020/08/13	2	43.83	1	43.15	42.35	1	9,575	0.01%
2020/08/12	1	43.50	1	44.05	44.15	0	9,310	0.00%
2020/08/11	11	43.15	10	42.85	42.55	1	9,225	0.01%
2020/08/10	1	44.05	2	43.83	43.95	-1	9,200	-0.01%
2020/08/07	1	43.75	1	43.75	43.85	0	9,266	0.00%
2020/08/06	0	0.00	5	42.80	42.75	-5	9,272	-0.05%
2020/08/05	6	43.87	6	43.98	43.30	0	9,427	0.00%
2020/08/04	2	41.95	0	0.00	42.00	2	9,637	0.02%
2020/07/30	0	0.00	1	41.55	41.25	-1	9,670	-0.01%
2020/07/29	10	41.15	0	0.00	41.15	10	9,659	0.10%
2020/07/28	10	41.35	0	0.00	40.15	10	9,660	0.10%
2020/07/27	0	0.00	3	41.80	41.55	-3	9,672	-0.03%
2020/07/24	2	42.90	1	42.90	42.80	1	9,622	0.01%
2020/07/23	1	45.25	0	0.00	45.00	1	9,561	0.01%
2020/07/22	0	0.00	25	44.95	45.40	-25	9,399	-0.27%
2020/07/21	6	45.63	5	45.35	45.25	1	9,255	0.01%
2020/07/20	0	0.00	8	45.63	45.30	-8	9,126	-0.09%
2020/07/17	6	46.92	27	46.84	45.25	-21	9,072	-0.23%
2020/07/16	16	45.60	8	46.04	45.75	8	8,704	0.09%
2020/07/15	25	44.99	4	44.81	45.00	21	8,611	0.24%
2020/07/14	18	44.80	5	45.00	45.10	13	8,533	0.15%
2020/07/13	9	45.84	14	46.34	46.35	-5	8,375	-0.06%
2020/07/09	1	44.85	6	45.23	44.50	-5	7,828	-0.06%
2020/07/08	3	44.03	7	45.20	45.45	-4	7,619	-0.05%
2020/07/07	5	44.54	2	44.03	44.10	3	7,491	0.04%
2020/07/06	8	44.64	10	44.12	45.00	-2	7,417	-0.03%
2020/07/03	2	42.35	20	42.61	43.00	-18	7,059	-0.25%
2020/07/02	3	42.12	4	40.96	41.90	-1	6,805	-0.01%
2020/07/01	0	0.00	3	39.67	39.80	-3	6,455	-0.05%
2020/06/30	1	38.45	3	39.07	38.80	-2	6,322	-0.03%
2020/06/29	1	38.45	0	0.00	38.05	1	6,286	0.02%
2020/06/24	0	0.00	4	39.09	39.15	-4	6,262	-0.06%
2020/06/23	0	0.00	3	39.10	38.80	-3	6,272	-0.05%
2020/06/22	7	39.09	9	38.61	38.45	-2	6,299	-0.03%
2020/06/19	10	39.11	3	38.58	39.10	7	6,389	0.11%
2020/06/18	13	38.05	3	38.45	38.05	10	6,387	0.16%
2020/06/17	4	37.75	3	37.88	37.85	1	6,431	0.02%
2020/06/16	2	37.88	0	0.00	37.70	2	6,584	0.03%
2020/06/15	4	37.43	0	0.00	36.95	4	6,711	0.06%
2020/06/12	1	37.35	3	37.20	37.75	-2	6,765	-0.03%
2020/06/11	1	39.75	11	39.43	38.45	-10	6,803	-0.15%
2020/06/10	1	38.75	12	38.81	38.75	-11	6,737	-0.16%
2020/06/09	0	0.00	26	38.91	38.70	-26	6,889	-0.38%
2020/06/08	2	39.05	0	0.00	38.90	2	6,944	0.03%
2020/06/05	1	39.05	2	39.05	39.05	-1	6,952	-0.01%
2020/06/04	3	39.65	9	39.51	39.30	-6	7,013	-0.09%
2020/06/02	1	38.65	2	38.58	38.55	-1	6,857	-0.01%
2020/06/01	2	38.65	1	38.70	38.95	1	6,885	0.01%
2020/05/29	1	37.85	0	0.00	38.75	1	7,206	0.01%
2020/05/28	3	37.72	2	37.60	37.50	1	7,077	0.01%
2020/05/27	1	36.65	21	37.24	37.40	-20	7,029	-0.28%
2020/05/25	14	36.32	1	36.35	36.40	13	6,977	0.19%
2020/05/22	21	36.64	0	0.00	36.35	21	6,976	0.30%
2020/05/21	0	0.00	5	36.90	37.20	-5	6,966	-0.07%
2020/05/20	8	36.64	1	36.60	36.60	7	6,948	0.10%
2020/05/19	1	37.05	8	37.15	36.85	-7	6,921	-0.10%
2020/05/18	8	36.53	0	0.00	36.45	8	6,887	0.12%
2020/05/15	5	37.44	1	37.60	37.60	4	6,813	0.06%
2020/05/14	2	38.35	11	38.40	37.65	-9	6,773	-0.13%
2020/05/13	12	39.18	0	0.00	39.05	12	6,663	0.18%
2020/05/12	2	39.73	4	40.54	39.70	-2	6,607	-0.03%
2020/05/11	12	40.35	17	40.99	41.10	-5	6,463	-0.08%
2020/05/07	11	38.80	1	39.20	38.85	10	6,126	0.16%
2020/05/06	1	38.55	1	38.35	38.35	0	6,115	0.00%
2020/05/05	1	39.30	4	38.90	38.80	-3	6,120	-0.05%
2020/04/30	5	39.50	2	40.00	40.00	3	6,145	0.05%
2020/04/29	13	38.99	36	39.01	38.90	-23	6,134	-0.37%
2020/04/28	8	39.36	0	0.00	38.65	8	6,167	0.13%
2020/04/24	2	39.40	1	39.35	39.05	1	6,160	0.02%
2020/04/22	3	38.85	0	0.00	39.35	3	6,099	0.05%
2020/04/21	0	0.00	28	38.83	38.15	-28	6,082	-0.46%
2020/04/20	1	39.85	0	0.00	39.60	1	6,081	0.02%
2020/04/17	2	39.30	0	0.00	39.45	2	6,056	0.03%
2020/04/15	26	40.12	5	40.27	39.90	21	5,908	0.36%
2020/04/14	16	39.77	3	39.85	39.80	13	5,819	0.22%
2020/04/13	4	39.68	3	39.72	39.60	1	5,773	0.02%
2020/04/10	0	0.00	1	39.15	39.00	-1	5,704	-0.02%
2020/04/09	5	38.56	5	38.78	38.60	0	5,704	0.00%
2020/04/08	1	36.85	2	37.53	37.60	-1	5,578	-0.02%
2020/04/07	6	35.98	3	35.57	36.60	3	5,546	0.05%
2020/04/06	11	34.39	1	33.80	34.50	10	5,576	0.18%
2020/04/01	0	0.00	1	33.35	33.70	-1	5,534	-0.02%
2020/03/31	2	33.43	3	33.77	33.10	-1	5,529	-0.02%
2020/03/30	2	31.88	1	32.00	33.20	1	5,552	0.02%
2020/03/27	1	32.85	4	33.00	32.50	-3	5,567	-0.05%
2020/03/25	3	31.37	3	31.30	31.60	0	5,359	0.00%
2020/03/24	3	28.73	0	0.00	29.00	3	5,227	0.06%
2020/03/23	2	26.65	1	26.60	26.40	1	5,163	0.02%
2020/03/20	11	29.59	0	0.00	28.00	11	5,115	0.22%
2020/03/19	2	28.60	0	0.00	27.45	2	4,974	0.04%
2020/03/18	1	31.00	0	0.00	30.40	1	4,854	0.02%
2020/03/17	2	31.20	0	0.00	30.50	2	4,809	0.04%
2020/03/16	10	33.22	0	0.00	31.55	10	4,763	0.21%
2020/03/13	1	32.00	8	32.00	33.15	-7	4,720	-0.15%
2020/03/12	2	36.43	0	0.00	35.40	2	4,616	0.04%
2020/03/11	1	39.05	1	38.30	38.30	0	4,541	0.00%
2020/03/10	1	39.10	1	39.10	39.50	0	4,507	0.00%
2020/03/06	2	41.38	1	41.15	41.05	1	4,384	0.02%
2020/03/05	0	0.00	6	41.77	41.70	-6	4,371	-0.14%
2020/03/04	15	41.85	3	41.72	41.50	12	4,306	0.28%
2020/03/03	10	38.80	4	39.71	40.40	6	3,901	0.15%
2020/03/02	1	36.65	1	35.65	36.75	0	3,833	0.00%
2020/02/27	1	36.25	3.1	37.30	36.00	-2.1	3,885	-0.05%
2020/02/26	2	37.90	0	0.00	37.60	2	3,880	0.05%
2020/02/25	0	0.00	1	37.60	38.40	-1	3,905	-0.03%
2020/02/24	1	38.55	0	0.00	38.25	1	3,975	0.03%
2020/02/21	1	38.75	1	38.55	38.55	0	4,107	0.00%
2020/02/20	1	38.85	0	0.00	38.85	1	4,155	0.02%
2020/02/19	1	39.10	0	0.00	39.00	1	4,223	0.02%
2020/02/17	1	39.35	1	39.20	39.20	0	4,805	0.00%
2020/02/13	1	39.80	1	39.30	39.25	0	5,192	0.00%
2020/02/12	1	39.05	1	39.40	39.65	0	5,443	0.00%
2020/02/07	0	0.00	5	38.70	38.30	-5	5,756	-0.09%
2020/02/06	1	38.75	0	0.00	39.10	1	5,791	0.02%
2020/02/05	3	37.87	0	0.00	37.95	3	5,844	0.05%
2020/02/04	1	36.70	1	37.45	37.90	0	5,862	0.00%
2020/02/03	0	0.00	5	34.94	36.15	-5	5,972	-0.08%
2020/01/31	6	37.17	4	37.83	37.65	2	6,089	0.03%
2020/01/30	8	38.99	135.8	39.45	38.70	-127.8	6,083	-2.10%	大賣/鉅額交易
2020/01/15	6	42.98	0	0.00	43.05	6	6,650	0.09%
2020/01/13	0	0.00	1	42.65	42.65	-1	6,791	-0.01%
2020/01/03	1	43.35	8	43.68	43.25	-7	7,540	-0.09%
2019/12/30	1	43.80	0	0.00	43.80	1	7,526	0.01%
2019/12/25	1	43.35	1	43.40	43.40	0	7,535	0.00%
2019/12/18	1	42.45	1	42.05	42.05	0	9,315	0.00%
2019/12/17	2	42.55	1	42.30	42.50	1	9,478	0.01%
2019/12/16	1	42.30	0	0.00	42.30	1	9,664	0.01%
2019/12/12	0	0.00	1	42.25	42.20	-1	9,738	-0.01%
2019/12/11	1	42.30	1	42.60	42.45	0	9,729	0.00%
2019/12/10	0	0.00	2	41.85	41.90	-2	9,716	-0.02%
2019/12/09	4	42.35	2	42.05	42.05	2	9,701	0.02%
2019/12/06	2	42.75	4	42.73	42.80	-2	9,679	-0.02%
2019/12/05	1	42.25	1	42.45	42.75	0	9,736	0.00%
2019/12/04	1	42.15	1	42.10	42.10	0	9,785	0.00%
2019/12/03	1	42.55	1	42.50	42.55	0	9,881	0.00%
2019/12/02	6	42.02	0	0.00	42.10	6	9,907	0.06%
2019/11/29	2	43.38	1	43.10	43.10	1	9,912	0.01%
2019/11/28	1	43.60	0	0.00	43.60	1	9,973	0.01%
2019/11/27	0	0.00	2	43.95	44.00	-2	10,066	-0.02%
2019/11/26	1	44.25	2	43.88	43.80	-1	10,142	-0.01%
2019/11/25	2	43.60	2	43.53	43.70	0	10,121	0.00%
2019/11/21	7	42.85	4	43.04	43.30	3	10,169	0.03%
2019/11/20	1	44.25	0	0.00	43.60	1	10,174	0.01%
2019/11/19	4	45.75	1	45.65	45.00	3	10,175	0.03%
2019/11/18	0	0.00	2	45.83	45.45	-2	10,285	-0.02%
2019/11/15	0	0.00	4	45.70	45.15	-4	10,529	-0.04%
2019/11/14	41	45.68	35	44.95	44.60	6	10,787	0.06%
2019/11/13	25	45.71	20	45.52	45.00	5	10,608	0.05%
2019/11/12	0	0.00	1	45.85	46.15	-1	10,685	-0.01%
2019/11/11	2	45.28	1	46.00	46.20	1	10,689	0.01%
2019/11/08	4	45.70	6.1	45.18	45.80	-2.1	10,661	-0.02%
2019/11/07	26	43.77	0	0.00	43.80	26	10,518	0.25%
2019/11/06	5	44.51	8	44.24	43.90	-3	10,756	-0.03%
2019/11/05	1	44.70	5	44.70	44.80	-4	10,814	-0.04%
2019/11/04	2	44.75	3	44.55	44.55	-1	10,889	-0.01%
2019/11/01	5	45.10	5	44.40	45.10	0	10,937	0.00%
2019/10/31	3	45.22	1	44.65	44.65	2	11,096	0.02%
2019/10/30	5	44.70	2	45.33	45.80	3	11,260	0.03%
2019/10/29	5	44.44	5	43.94	43.90	0	11,419	0.00%
2019/10/28	6	43.44	7	44.08	44.45	-1	11,889	-0.01%
2019/10/25	15	43.79	12	43.67	44.00	3	12,331	0.02%
2019/10/24	2	44.40	2	44.35	44.50	0	12,331	0.00%
2019/10/23	27	45.35	42	44.76	44.25	-15	12,367	-0.12%
2019/10/22	1	44.60	0	0.00	44.65	1	12,109	0.01%
2019/10/21	5	44.39	7	44.57	44.15	-2	12,029	-0.02%
2019/10/18	13	44.04	15	44.01	44.25	-2	11,964	-0.02%
2019/10/17	25	43.35	11	43.66	43.95	14	11,898	0.12%
2019/10/16	5	42.78	14	42.63	43.05	-9	11,706	-0.08%
2019/10/15	10	42.47	19	42.57	43.00	-9	11,656	-0.08%
2019/10/14	2	41.18	2	41.20	41.05	0	11,486	0.00%
2019/10/08	4	39.75	1	39.45	39.40	3	11,470	0.03%
2019/10/07	3	40.68	3	40.92	40.50	0	11,391	0.00%
2019/10/04	8	40.71	3	40.33	40.30	5	11,366	0.04%
2019/10/03	1	41.00	2	41.15	40.95	-1	11,301	-0.01%
2019/10/02	3	40.75	3	41.28	41.50	0	11,253	0.00%
2019/10/01	11	41.34	0	0.00	40.80	11	11,251	0.10%
2019/09/27	6	41.00	7	40.69	40.75	-1	11,202	-0.01%
2019/09/26	13	43.90	22	43.03	42.90	-9	11,061	-0.08%
2019/09/25	3	43.28	5	43.56	44.40	-2	10,781	-0.02%
2019/09/24	17	43.61	12	43.10	42.30	5	10,420	0.05%
2019/09/23	26	42.40	22	42.20	43.00	4	9,990	0.04%
2019/09/20	8	40.51	14	40.60	40.50	-6	9,512	-0.06%
2019/09/19	10	40.08	20	40.34	40.90	-10	9,340	-0.11%
2019/09/18	12	39.65	29	39.48	39.30	-17	9,139	-0.19%
2019/09/17	18	39.43	7	39.50	39.65	11	9,184	0.12%
2019/09/16	6	39.11	0	0.00	38.95	6	9,198	0.07%
2019/09/12	3	38.93	3	38.92	38.80	0	9,263	0.00%
2019/09/09	1	39.05	2	38.83	38.80	-1	9,595	-0.01%
2019/09/06	25	40.35	24	39.95	39.85	1	9,703	0.01%
2019/09/05	4	40.35	4	40.44	40.20	0	9,706	0.00%
2019/09/04	6	39.53	5	39.50	39.45	1	9,843	0.01%
2019/09/03	33	39.71	23	39.55	39.25	10	9,840	0.10%
2019/09/02	14	39.76	5	39.75	40.00	9	9,811	0.09%
2019/08/30	16	39.88	15	39.32	39.30	1	9,798	0.01%
2019/08/29	5	39.56	1	39.65	39.30	4	9,735	0.04%
2019/08/28	2.6	38.78	1	39.45	38.40	1.6	9,662	0.02%
2019/08/27	7	39.45	4	39.51	39.05	3	9,707	0.03%
2019/08/26	10	39.04	6	39.11	38.85	4	9,759	0.04%
2019/08/23	10	40.39	14	40.50	40.30	-4	9,702	-0.04%
2019/08/22	37	40.87	37	40.25	40.25	0	9,635	0.00%
2019/08/21	17	40.72	17	40.43	40.40	0	9,495	0.00%
2019/08/20	25	42.04	4	40.92	40.95	21	9,382	0.22%
2019/08/19	36	40.96	41	41.81	42.10	-5	9,110	-0.05%
2019/08/16	23	39.74	14	39.54	39.40	9	8,779	0.10%
2019/08/15	13	38.67	14	39.11	39.30	-1	8,662	-0.01%
2019/08/14	25	38.65	16	38.87	38.85	9	8,454	0.11%
2019/08/13	35	38.01	37	38.57	38.15	-2	8,299	-0.02%
2019/08/12	9.2	37.49	13	37.83	38.25	-3.8	8,147	-0.05%
2019/08/08	9	37.35	5	37.54	37.45	4	8,101	0.05%
2019/08/07	1	36.35	3	36.50	35.80	-2	7,973	-0.03%
2019/08/06	2	35.95	1	33.80	36.50	1	7,923	0.01%
2019/08/05	5	36.55	6	36.33	35.50	-1	7,981	-0.01%
2019/08/02	7	36.03	25	36.38	36.10	-18	8,069	-0.22%
2019/08/01	12	38.63	6	38.50	37.80	6	7,916	0.08%
2019/07/31	2	37.58	15	36.30	37.60	-13	7,619	-0.17%
2019/07/29	518	40.25	295	38.98	40.10	223	7,321	3.05%	大買/大賣/鉅額交易
2019/07/26	1	37.35	268	36.28	38.00	-267	6,850	-3.90%	大賣/鉅額交易
2019/07/25	1	34.65	1	35.30	35.20	0	6,447	0.00%
2019/07/24	1	34.50	1	34.65	34.70	0	6,379	0.00%
2019/07/23	0	0.00	2	34.73	33.95	-2	6,406	-0.03%
2019/07/22	1	32.50	1	32.60	32.60	0	6,385	0.00%
2019/07/19	30	32.40	31	32.11	32.65	-1	6,510	-0.02%
2019/07/18	5	31.80	0	0.00	31.75	5	6,642	0.08%
2019/07/17	1	31.55	4	31.90	31.90	-3	6,756	-0.04%
2019/07/16	1	31.45	6	31.66	31.60	-5	7,109	-0.07%
2019/07/15	7	32.85	0	0.00	32.65	7	7,539	0.09%
2019/07/12	0	0.00	3	32.43	32.75	-3	7,870	-0.04%
2019/07/10	1	32.00	0	0.00	31.95	1	8,466	0.01%
2019/07/05	7	32.45	0	0.00	32.15	7	8,917	0.08%
2019/07/04	0	0.00	1	32.40	32.10	-1	8,912	-0.01%
2019/07/03	0	0.00	1	31.70	31.70	-1	8,946	-0.01%
2019/07/02	2	31.95	2	32.30	31.90	0	8,987	0.00%
2019/07/01	40	31.80	2	31.93	31.80	38	8,977	0.42%
2019/06/21	1	31.40	0	0.00	30.90	1	9,083	0.01%
2019/06/20	0	0.00	1	31.90	31.55	-1	9,042	-0.01%
2019/06/19	1	31.50	9	31.52	31.35	-8	9,019	-0.09%
2019/06/18	6	31.28	21	31.11	30.90	-15	9,012	-0.17%
2019/06/17	9	31.51	0	0.00	31.65	9	8,960	0.10%
2019/06/14	0	0.00	1	31.20	31.70	-1	8,869	-0.01%
2019/06/13	1	30.70	0	0.00	30.30	1	8,784	0.01%
2019/06/12	6	31.00	0	0.00	30.95	6	8,635	0.07%
2019/06/11	0	0.00	2	30.83	30.90	-2	8,568	-0.02%
2019/06/04	0	0.00	10	29.50	29.45	-10	8,333	-0.12%
2019/05/31	1	29.50	5	29.50	29.50	-4	8,284	-0.05%
2019/05/30	25	28.87	0	0.00	29.10	25	8,178	0.31%
2019/05/27	1	28.85	0	0.00	28.40	1	8,120	0.01%
2019/05/24	0	0.00	31	28.99	28.80	-31	8,229	-0.38%
2019/05/23	2	28.53	1	28.30	28.30	1	8,526	0.01%
2019/05/22	0	0.00	82	29.15	29.30	-82	8,768	-0.94%
2019/05/21	82	28.03	1	28.30	28.35	81	8,744	0.93%
2019/05/16	1	29.95	0	0.00	29.65	1	8,642	0.01%
2019/05/15	0	0.00	35	30.15	30.40	-35	8,664	-0.40%
2019/05/14	1	28.35	1	29.20	29.40	0	8,779	0.00%
2019/05/09	3	31.45	0	0.00	29.85	3	8,496	0.04%
2019/05/06	5	31.53	11	31.35	31.20	-6	8,176	-0.07%
2019/05/03	2	32.00	1	32.20	32.20	1	8,101	0.01%
2019/04/29	2	32.83	0	0.00	32.50	2	7,864	0.03%
2019/04/26	0	0.00	5	31.93	31.95	-5	7,719	-0.06%
2019/04/25	46	32.90	43	32.97	33.00	3	7,569	0.04%
2019/04/24	0	0.00	21	34.20	33.40	-21	7,424	-0.28%
2019/04/23	0	0.00	1	33.60	34.05	-1	7,217	-0.01%
2019/04/22	36	34.49	10	34.85	34.90	26	7,052	0.37%
2019/04/19	10	32.63	34	33.09	33.90	-24	6,699	-0.36%
2019/04/18	58	31.45	101	31.46	31.05	-43	6,335	-0.68%	大賣/
2019/04/17	40	31.16	51	30.87	30.90	-11	5,978	-0.18%
2019/04/16	1	28.75	4	28.85	29.10	-3	5,326	-0.06%
2019/04/15	3	28.80	32	29.03	29.05	-29	5,228	-0.55%
2019/04/12	33	27.83	29	27.90	28.55	4	4,942	0.08%
2019/04/11	1	27.50	20	27.68	27.40	-19	4,789	-0.40%
2019/04/09	12	28.23	1	28.40	28.15	11	4,694	0.23%
2019/04/08	0	0.00	10	28.08	27.60	-10	4,598	-0.22%
2019/04/03	3	27.38	1	27.65	27.55	2	4,525	0.04%
2019/04/01	1	26.50	3	26.93	26.85	-2	4,335	-0.05%
2019/03/29	3	26.17	0	0.00	26.20	3	4,264	0.07%
2019/03/28	1	26.45	0	0.00	26.00	1	4,270	0.02%
2019/03/27	16	26.65	1.4	26.47	26.40	14.6	4,278	0.34%
2019/03/26	0	0.00	21	26.70	26.70	-21	4,252	-0.49%
2019/03/25	1	27.25	10	27.36	27.30	-9	4,195	-0.21%
2019/03/22	2	27.83	1	27.50	27.85	1	4,192	0.02%
2019/03/21	0	0.00	1	27.50	27.60	-1	4,118	-0.02%
2019/03/20	1	26.75	1	26.80	26.80	0	4,111	0.00%
2019/03/19	6	26.73	1	26.70	26.70	5	4,115	0.12%
2019/03/18	31	26.68	3	26.77	27.15	28	4,094	0.68%
2019/03/15	0	0.00	1	26.40	26.35	-1	4,022	-0.02%
2019/03/14	4	26.20	0	0.00	26.10	4	4,034	0.10%
2019/03/12	1	26.30	0	0.00	26.15	1	4,166	0.02%
2019/03/11	2	25.95	2	26.08	26.05	0	4,319	0.00%
2019/03/08	2	25.78	2	25.93	25.90	0	4,399	0.00%
2019/03/05	3	26.85	0	0.00	26.80	3	4,631	0.06%
2019/03/04	1	27.10	4	27.16	27.20	-3	4,629	-0.06%
2019/02/27	2	27.13	3	26.97	26.95	-1	4,627	-0.02%
2019/02/26	0	0.00	6	27.82	27.55	-6	4,598	-0.13%
2019/02/25	6	27.93	1	28.35	28.00	5	4,602	0.11%
2019/02/22	15	28.45	41	28.27	27.90	-26	4,499	-0.58%
2019/02/21	36	26.84	5	27.23	28.10	31	4,163	0.74%
2019/02/20	2	26.33	2	26.10	26.10	0	3,902	0.00%
2019/02/19	1	26.25	1	26.10	26.10	0	3,977	0.00%
2019/02/18	0	0.00	13	26.23	26.20	-13	3,985	-0.33%
2019/02/15	1	26.10	3	25.72	25.70	-2	3,985	-0.05%
2019/02/14	8	26.45	31	26.05	26.10	-23	3,947	-0.58%
2019/02/12	20	24.90	20	24.80	25.20	0	3,643	0.00%
2019/01/28	0	0.00	1	24.20	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	1	23.95	24.15	-1	4,225	-0.02%
2019/01/23	0	0.00	1	23.65	23.65	-1	4,411	-0.02%
2019/01/11	22	23.94	8	23.91	23.85	14	4,732	0.30%
2019/01/10	6	24.36	10	24.49	24.30	-4	4,712	-0.08%
2019/01/09	0	0.00	2	23.50	23.70	-2	4,626	-0.04%
2019/01/02	0	0.00	1	23.00	22.70	-1	4,774	-0.02%
2018/12/20	1	23.20	0	0.00	23.05	1	5,091	0.02%
2018/12/19	66	23.89	0	0.00	23.80	66	5,067	1.30%
2018/12/13	3	24.55	5	24.55	24.30	-2	5,184	-0.04%
2018/12/12	0	0.00	5	24.30	24.60	-5	5,146	-0.10%
2018/12/10	1	24.30	1	24.10	24.10	0	5,198	0.00%
2018/12/07	0	0.00	1	24.95	24.75	-1	5,196	-0.02%
2018/12/06	50	24.20	58	24.61	24.05	-8	5,199	-0.15%
2018/12/05	1	25.10	4	25.39	25.60	-3	5,157	-0.06%
2018/12/04	4	26.04	2	26.18	25.85	2	5,252	0.04%
2018/12/03	5	25.92	4	25.93	25.65	1	5,211	0.02%
2018/11/30	4	24.65	0	0.00	24.65	4	5,075	0.08%
2018/11/29	1	24.25	1	23.85	23.85	0	4,932	0.00%
2018/11/28	0	0.00	7	23.96	23.85	-7	4,935	-0.14%
2018/11/26	1	23.45	1	23.55	23.40	0	5,035	0.00%
2018/11/23	10	23.25	0	0.00	23.30	10	5,149	0.19%
2018/11/21	0	0.00	4	23.95	24.05	-4	5,764	-0.07%
2018/11/20	1	23.70	1	23.75	23.70	0	5,998	0.00%
2018/11/19	0	0.00	13	23.60	23.70	-13	6,020	-0.22%
2018/11/16	14	23.55	1	23.90	23.40	13	6,028	0.22%
2018/11/14	0	0.00	1	23.60	23.50	-1	5,954	-0.02%
2018/11/13	1	22.65	1	23.05	23.20	0	5,926	0.00%
2018/11/09	3	22.80	0	0.00	23.20	3	6,082	0.05%
2018/11/08	1	23.55	0	0.00	23.00	1	6,121	0.02%
2018/11/06	0	0.00	1	22.25	22.20	-1	6,058	-0.02%
2018/11/05	2	22.90	8	22.91	23.30	-6	6,068	-0.10%
2018/11/02	9	23.65	3	23.53	23.40	6	6,019	0.10%
2018/11/01	1	22.30	1	22.55	22.45	0	5,798	0.00%
2018/10/31	0	0.00	1	21.05	21.10	-1	5,804	-0.02%
2018/10/26	1	19.55	0	0.00	19.50	1	5,994	0.02%
2018/10/25	1	19.70	0	0.00	19.05	1	6,049	0.02%
2018/10/24	1	20.35	1	20.65	20.50	0	6,087	0.00%
2018/10/17	1	21.90	1	22.25	21.50	0	6,694	0.00%
2018/10/16	3	21.60	3	21.20	21.20	0	6,683	0.00%
2018/10/15	1	21.35	1	21.05	20.85	0	6,739	0.00%
2018/10/12	4	21.06	134	19.99	21.20	-130	6,752	-1.93%	大賣/鉅額交易
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	9	22.87	0	0.00	22.85	9	6,952	0.13%
2018/10/08	11	22.83	64	22.73	22.50	-53	7,000	-0.76%
2018/10/05	17	23.37	2	24.25	23.15	15	7,080	0.21%
2018/10/04	0	0.00	2	25.80	25.65	-2	7,035	-0.03%
2018/10/03	2	25.70	0	0.00	25.70	2	7,088	0.03%
2018/10/02	2	26.05	0	0.00	25.90	2	7,117	0.03%
2018/10/01	2	26.10	1	26.10	26.10	1	7,204	0.01%
2018/09/28	1	25.85	9	25.95	26.15	-8	7,440	-0.11%
2018/09/27	3	26.20	3.5	26.14	26.15	-0.5	7,608	-0.01%
2018/09/26	1	26.55	0	0.00	26.45	1	7,871	0.01%
2018/09/25	2	26.73	0	0.00	26.55	2	8,826	0.02%
2018/09/21	2	26.98	3	27.00	26.90	-1	9,259	-0.01%
2018/09/20	1	25.25	0	0.00	25.35	1	9,307	0.01%
2018/09/18	2	25.93	3	25.83	25.70	-1	9,513	-0.01%
2018/09/17	7	26.68	0	0.00	26.55	7	9,530	0.07%
2018/09/14	0	0.00	7	26.31	26.40	-7	9,515	-0.07%
2018/09/13	3	25.68	0	0.00	25.60	3	9,512	0.03%
2018/09/12	14	25.63	0	0.00	25.70	14	9,595	0.15%
2018/09/11	1	26.30	1	26.30	26.25	0	9,675	0.00%
2018/09/10	14	25.52	3	26.25	25.25	11	9,667	0.11%
2018/09/07	7	27.64	0	0.00	26.70	7	9,577	0.07%
2018/09/05	1	29.05	1	29.35	28.90	0	9,621	0.00%
2018/09/04	0	0.00	4	29.35	29.60	-4	9,694	-0.04%
2018/09/03	7	29.27	11	28.89	28.80	-4	9,749	-0.04%
2018/08/31	15	29.77	18	29.86	29.95	-3	9,765	-0.03%
2018/08/30	7	29.33	3	29.45	29.50	4	10,169	0.04%
2018/08/29	7	29.56	13	29.38	29.70	-6	10,391	-0.06%
2018/08/28	16	29.52	36	29.75	28.55	-20	10,290	-0.19%
2018/08/27	4	27.31	23	28.60	29.20	-19	9,920	-0.19%
2018/08/24	1	26.55	2	26.40	26.55	-1	9,832	-0.01%
2018/08/23	8	26.37	1	26.20	26.20	7	10,176	0.07%
2018/08/22	1	26.00	2	26.10	26.10	-1	10,451	-0.01%
2018/08/21	2	26.50	1	26.15	26.10	1	10,782	0.01%
2018/08/20	7	26.00	0	0.00	26.40	7	11,334	0.06%
2018/08/17	1	26.65	1	26.45	26.45	0	11,913	0.00%
2018/08/16	1	26.00	2	27.40	27.30	-1	12,388	-0.01%
2018/08/15	4	26.00	0	0.00	26.30	4	12,761	0.03%
2018/08/14	8	26.58	0	0.00	27.20	8	12,882	0.06%
2018/08/13	18	27.19	0	0.00	26.20	18	13,082	0.14%
2018/08/10	4	28.28	0	0.00	28.15	4	13,043	0.03%
2018/08/09	1	28.35	6	28.73	28.85	-5	13,139	-0.04%
2018/08/08	11	29.36	10	29.15	28.55	1	13,262	0.01%
2018/08/07	1	28.65	2	29.13	29.25	-1	13,330	-0.01%
2018/08/06	2	28.95	12	29.20	28.85	-10	13,475	-0.07%
2018/08/03	0	0.00	12	28.25	28.10	-12	13,489	-0.09%
2018/08/02	23	28.73	0	0.00	27.85	23	13,499	0.17%
2018/07/31	0	0.00	2	29.25	28.75	-2	13,850	-0.01%
2018/07/30	31	28.42	15	28.97	28.50	16	13,957	0.11%
2018/07/27	3	29.25	1	29.30	29.50	2	13,909	0.01%
2018/07/26	8	28.95	21	29.41	29.55	-13	13,809	-0.09%
2018/07/25	21	27.79	8	28.48	28.60	13	13,605	0.10%
2018/07/24	2	26.53	5	26.81	27.30	-3	13,400	-0.02%
2018/07/23	16	26.04	3	26.10	26.70	13	13,305	0.10%
2018/07/20	1	26.20	0	0.00	25.45	1	13,244	0.01%
2018/07/19	3	26.30	0	0.00	26.25	3	13,169	0.02%
2018/07/18	24	27.08	1	26.30	26.30	23	13,140	0.18%
2018/07/17	7	28.41	5	28.15	28.35	2	12,987	0.02%
2018/07/16	12	28.34	1	27.95	27.95	11	12,827	0.09%
2018/07/13	22	29.14	12	29.33	28.70	10	12,747	0.08%
2018/07/12	15	28.34	5	29.50	29.70	10	12,715	0.08%
2018/07/11	23	28.83	1	29.15	28.55	22	12,623	0.17%
2018/07/10	3	28.82	0	0.00	29.00	3	12,559	0.02%
2018/07/09	3	28.75	0	0.00	28.75	3	12,554	0.02%
2018/07/06	7	28.61	1	29.10	28.95	6	12,464	0.05%
2018/07/05	38	31.21	16	31.91	29.80	22	12,239	0.18%
2018/07/04	6	32.08	1	32.20	32.00	5	12,022	0.04%
2018/07/03	26	34.03	15	34.46	31.40	11	11,762	0.09%
2018/07/02	12	31.85	31	32.44	33.05	-19	10,803	-0.18%
2018/06/29	3	29.13	22	30.17	30.05	-19	10,327	-0.18%
2018/06/28	11	28.65	0	0.00	28.10	11	10,164	0.11%
2018/06/27	14	29.02	4	30.08	28.70	10	10,090	0.10%
2018/06/26	2	28.20	5	28.99	29.20	-3	9,925	-0.03%
2018/06/25	5	28.21	0	0.00	28.00	5	9,866	0.05%
2018/06/22	12	29.11	0	0.00	28.75	12	9,839	0.12%
2018/06/21	6	29.45	6	30.09	30.20	0	9,781	0.00%
2018/06/20	5	28.14	13	28.32	28.00	-8	9,678	-0.08%
2018/06/19	41	29.71	0	0.00	29.30	41	9,551	0.43%
2018/06/15	2	30.15	0	0.00	30.05	2	9,513	0.02%
2018/06/14	13	30.93	15	31.13	30.40	-2	9,442	-0.02%
2018/06/13	0	0.00	10	30.40	30.55	-10	9,329	-0.11%
2018/06/12	60	30.45	22	30.71	30.10	38	9,261	0.41%
2018/06/11	21	31.11	8	31.20	31.15	13	9,137	0.14%
2018/06/08	10	30.46	6	30.35	30.60	4	9,001	0.04%
2018/06/07	23	32.28	2	32.25	30.40	21	8,896	0.24%
2018/06/06	1	30.60	16	30.57	31.20	-15	8,362	-0.18%
2018/06/05	8	28.90	5	29.63	28.85	3	8,033	0.04%
2018/06/04	3	29.92	4	30.05	29.75	-1	7,931	-0.01%
2018/06/01	1	28.50	0	0.00	29.15	1	7,814	0.01%
2018/05/31	18	30.67	15	30.36	29.15	3	7,709	0.04%
2018/05/30	5	30.33	1	29.80	30.40	4	7,314	0.05%
2018/05/29	21	30.93	25	30.50	30.05	-4	6,991	-0.06%
2018/05/28	30	29.87	29	30.18	31.60	1	6,615	0.02%
2018/05/25	69	27.62	18	28.60	28.80	51	6,007	0.85%
2018/05/24	14	25.65	20	26.60	27.20	-6	5,375	-0.11%
2018/05/23	14	24.43	3	24.32	24.75	11	4,844	0.23%
2018/05/22	4	23.60	2	23.43	23.55	2	4,373	0.05%
2018/05/21	2	23.00	6	23.08	23.35	-4	4,181	-0.10%
2018/05/18	14	22.25	0	0.00	22.20	14	3,919	0.36%
2018/05/17	3	22.05	4	22.05	22.00	-1	3,885	-0.03%
2018/05/16	23	22.44	15	22.49	22.90	8	3,734	0.21%
2018/05/15	8	21.93	1	22.30	22.45	7	3,591	0.19%
2018/05/14	20	21.55	1	21.80	21.70	19	3,452	0.55%
2018/05/11	0	0.00	2	21.25	20.80	-2	3,201	-0.06%
2018/05/09	9	21.25	5	21.10	21.25	4	2,931	0.14%
2018/05/08	3	21.23	2	21.35	20.25	1	2,728	0.04%
2018/05/07	1	19.60	2	20.05	20.05	-1	2,354	-0.04%
2018/05/04	2	18.50	0	0.00	18.25	2	2,142	0.09%
2018/04/27	0	0.00	1	16.90	16.90	-1	2,057	-0.05%
2018/04/24	0	0.00	5	17.10	16.90	-5	2,142	-0.23%
2018/04/20	1	17.85	0	0.00	17.80	1	2,226	0.04%
2018/04/19	5	17.97	0	0.00	17.95	5	2,248	0.22%
2018/04/13	1	18.40	2	18.35	18.00	-1	2,320	-0.04%
2018/04/12	1	17.65	0	0.00	17.85	1	2,371	0.04%
2018/04/11	1	17.80	0	0.00	17.60	1	2,503	0.04%
2018/03/26	2	18.00	0	0.00	17.95	2	3,919	0.05%
2018/03/22	0	0.00	5	18.40	18.15	-5	4,698	-0.11%
2018/03/16	0	0.00	5	19.18	19.00	-5	5,824	-0.09%
2018/03/13	1	19.00	0	0.00	19.05	1	6,068	0.02%
2018/03/09	0	0.00	65	19.10	18.85	-65	6,117	-1.06%
2018/03/01	5	18.90	0	0.00	18.90	5	6,203	0.08%
2018/02/27	0	0.00	1	19.30	18.85	-1	6,240	-0.02%
2018/02/08	0	0.00	2	17.75	17.80	-2	6,994	-0.03%
2018/02/07	2	18.25	0	0.00	17.95	2	6,990	0.03%
2018/02/05	1	19.45	1	19.50	19.55	0	6,926	0.00%
2018/02/01	2	20.50	0	0.00	20.40	2	6,967	0.03%
2018/01/24	1	20.00	0	0.00	20.30	1	7,191	0.01%
2018/01/19	0	0.00	5	21.05	21.00	-5	7,427	-0.07%
2018/01/18	12	21.55	0	0.00	21.45	12	7,455	0.16%
2018/01/12	1	21.60	0	0.00	21.40	1	7,587	0.01%
2018/01/11	1	21.55	0	0.00	21.65	1	7,709	0.01%
2018/01/09	1	20.80	0	0.00	20.70	1	7,970	0.01%
2018/01/05	1	22.00	1	21.70	21.65	0	8,371	0.00%
2018/01/04	5	22.49	4	22.59	22.55	1	8,221	0.01%
2018/01/03	0	0.00	1	21.45	21.45	-1	7,920	-0.01%